The highest closing price for Howmet Aerospace (HWM) last year was $120.09, on December 4. It was up 103.8% for the year. The latest price is $127.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $110.63 | $110.77 | $108.87 | $109.37 | 1,330,271 |
December 30 2024 | $109.33 | $110.76 | $108.16 | $110.28 | 1,199,869 |
December 27 2024 | $111.70 | $112.52 | $110.22 | $111.23 | 1,363,227 |
December 26 2024 | $111.65 | $112.69 | $110.97 | $112.53 | 755,323 |
December 24 2024 | $110.55 | $112.10 | $110.06 | $112.04 | 616,905 |
December 23 2024 | $110.03 | $110.78 | $108.88 | $110.54 | 1,537,036 |
December 20 2024 | $108.33 | $111.39 | $108.33 | $110.83 | 5,806,215 |
December 19 2024 | $109.57 | $110.80 | $108.53 | $109.35 | 2,915,776 |
December 18 2024 | $112.20 | $112.31 | $107.53 | $107.69 | 2,448,450 |
December 17 2024 | $111.99 | $112.58 | $110.52 | $111.93 | 2,764,689 |
December 16 2024 | $114.00 | $114.31 | $112.56 | $113.28 | 1,917,789 |
December 13 2024 | $114.24 | $114.80 | $113.12 | $113.43 | 1,565,477 |
December 12 2024 | $116.15 | $116.39 | $113.70 | $113.70 | 2,119,485 |
December 11 2024 | $115.42 | $116.33 | $114.91 | $116.08 | 2,399,621 |
December 10 2024 | $113.76 | $115.26 | $113.52 | $114.08 | 2,009,185 |
December 09 2024 | $117.76 | $118.20 | $112.90 | $113.75 | 3,015,063 |
December 06 2024 | $120.10 | $120.71 | $117.57 | $118.31 | 1,913,041 |
December 05 2024 | $120.00 | $120.70 | $119.25 | $120.07 | 2,472,535 |
December 04 2024 | $119.11 | $120.24 | $118.81 | $120.09 | 2,313,505 |
December 03 2024 | $118.25 | $119.40 | $117.64 | $119.11 | 2,251,874 |
December 02 2024 | $118.69 | $118.69 | $117.29 | $117.69 | 2,926,362 |
November 29 2024 | $118.24 | $118.90 | $117.38 | $118.38 | 1,352,044 |
November 27 2024 | $117.17 | $117.56 | $115.84 | $116.70 | 1,766,622 |
November 26 2024 | $116.00 | $117.56 | $115.91 | $117.18 | 1,947,882 |
November 25 2024 | $117.59 | $118.34 | $115.06 | $115.84 | 2,907,490 |
Daily pricing data for Howmet Aerospace dates back to 10/20/2016, and may be incomplete.
